Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.24 | 41.58 | 40.70 | 40.70 | 1,931,999 | -1.82(-4.27%) |
May 30, 2019 | 42.48 | 42.73 | 41.98 | 42.52 | 1,367,387 | +0.25(+0.60%) |
May 29, 2019 | 42.66 | 42.73 | 41.33 | 42.27 | 1,980,125 | -1.13(-2.61%) |
May 28, 2019 | 44.82 | 45.32 | 43.40 | 43.40 | 1,204,485 | -1.27(-2.84%) |
May 24, 2019 | 44.83 | 45.06 | 44.19 | 44.67 | 1,374,751 | +0.51(+1.16%) |
May 23, 2019 | 44.41 | 44.41 | 43.27 | 44.15 | 2,377,707 | -1.47(-3.22%) |
May 22, 2019 | 45.77 | 46.18 | 45.55 | 45.62 | 1,123,083 | -0.54(-1.18%) |
May 21, 2019 | 45.92 | 46.29 | 45.66 | 46.17 | 753,236 | +1.01(+2.23%) |
May 20, 2019 | 44.91 | 45.54 | 44.50 | 45.16 | 1,363,765 | -0.49(-1.07%) |
May 17, 2019 | 44.97 | 46.62 | 44.91 | 45.65 | 1,326,869 | -0.51(-1.10%) |
May 16, 2019 | 45.54 | 46.63 | 45.45 | 46.16 | 1,458,927 | +1.19(+2.64%) |
May 15, 2019 | 43.57 | 45.35 | 43.35 | 44.97 | 2,298,782 | +0.58(+1.31%) |
May 14, 2019 | 43.72 | 45.13 | 43.63 | 44.39 | 2,269,516 | +1.06(+2.44%) |
May 13, 2019 | 43.89 | 44.43 | 42.74 | 43.33 | 4,319,626 | -3.37(-7.21%) |
May 10, 2019 | 45.42 | 47.04 | 44.11 | 46.70 | 2,766,427 | +0.76(+1.66%) |
May 09, 2019 | 45.56 | 46.27 | 44.30 | 45.94 | 2,942,864 | -0.69(-1.48%) |
May 08, 2019 | 46.49 | 47.40 | 46.15 | 46.63 | 1,408,430 | -0.00(-0.01%) |
May 07, 2019 | 47.93 | 48.21 | 45.61 | 46.63 | 2,801,005 | -2.64(-5.36%) |
May 06, 2019 | 46.97 | 49.44 | 46.85 | 49.27 | 2,030,715 | -0.31(-0.64%) |
May 03, 2019 | 49.25 | 49.77 | 48.86 | 49.59 | 1,346,476 | +1.09(+2.24%) |
May 02, 2019 | 48.98 | 49.36 | 47.80 | 48.50 | 2,707,990 | -0.76(-1.53%) |
May 01, 2019 | 50.51 | 50.71 | 49.23 | 49.26 | 1,486,475 | -0.83(-1.65%) |
Apr 30, 2019 | 50.26 | 50.29 | 49.20 | 50.09 | 1,400,034 | +0.15(+0.30%) |
Apr 29, 2019 | 49.91 | 50.23 | 49.75 | 49.94 | 943,251 | +0.09(+0.18%) |
Apr 26, 2019 | 49.40 | 49.89 | 49.08 | 49.84 | 1,183,223 | +0.34(+0.69%) |
Apr 25, 2019 | 49.26 | 49.88 | 48.59 | 49.50 | 2,313,658 | -0.81(-1.62%) |
Apr 24, 2019 | 50.59 | 50.71 | 50.19 | 50.31 | 833,473 | -0.30(-0.59%) |
Apr 23, 2019 | 50.04 | 50.82 | 49.81 | 50.61 | 1,765,535 | +0.84(+1.68%) |
Apr 22, 2019 | 49.48 | 50.04 | 49.47 | 49.78 | 720,057 | -0.34(-0.68%) |
Apr 18, 2019 | 49.79 | 50.32 | 49.45 | 50.11 | 1,584,029 | +0.68(+1.38%) |
Apr 17, 2019 | 49.78 | 49.78 | 49.10 | 49.43 | 1,035,007 | -0.02(-0.05%) |
Apr 16, 2019 | 49.91 | 49.91 | 49.15 | 49.46 | 1,217,337 | +0.36(+0.73%) |
Apr 15, 2019 | 49.23 | 49.30 | 48.72 | 49.10 | 840,152 | -0.16(-0.32%) |
Apr 12, 2019 | 49.12 | 49.41 | 48.71 | 49.26 | 1,511,174 | +1.41(+2.96%) |
Apr 11, 2019 | 48.15 | 48.27 | 47.37 | 47.84 | 1,314,170 | -0.10(-0.20%) |
Apr 10, 2019 | 48.13 | 48.17 | 47.59 | 47.94 | 1,375,205 | -0.00(-0.01%) |
Apr 09, 2019 | 48.22 | 48.23 | 47.59 | 47.94 | 2,325,357 | -0.99(-2.03%) |
Apr 08, 2019 | 48.62 | 48.94 | 48.38 | 48.94 | 1,186,383 | -0.47(-0.94%) |
Apr 05, 2019 | 49.67 | 49.78 | 49.09 | 49.40 | 1,732,835 | +0.22(+0.44%) |
Apr 04, 2019 | 48.35 | 49.27 | 48.26 | 49.18 | 1,435,879 | +0.94(+1.96%) |
Apr 03, 2019 | 48.56 | 48.62 | 47.80 | 48.24 | 2,248,262 | +0.22(+0.45%) |
Apr 02, 2019 | 48.23 | 48.26 | 47.73 | 48.02 | 1,284,004 | -0.42(-0.86%) |
Apr 01, 2019 | 47.79 | 48.60 | 47.48 | 48.44 | 1,724,230 | +1.71(+3.66%) |
Mar 29, 2019 | 46.38 | 46.82 | 45.89 | 46.73 | 1,780,510 | +1.03(+2.25%) |
Mar 28, 2019 | 45.54 | 45.73 | 44.84 | 45.70 | 1,391,031 | +0.59(+1.30%) |
Mar 27, 2019 | 45.43 | 45.84 | 44.08 | 45.11 | 2,047,589 | -0.20(-0.45%) |
Mar 26, 2019 | 45.60 | 46.05 | 44.72 | 45.32 | 1,740,267 | +0.74(+1.65%) |
Mar 25, 2019 | 44.38 | 45.06 | 43.82 | 44.58 | 2,159,633 | -0.02(-0.04%) |
Mar 22, 2019 | 46.24 | 46.57 | 44.54 | 44.60 | 3,128,432 | -2.46(-5.23%) |
Mar 21, 2019 | 45.38 | 47.29 | 45.36 | 47.06 | 2,292,171 | +1.14(+2.49%) |
Mar 20, 2019 | 46.50 | 46.90 | 45.49 | 45.92 | 2,647,985 | -0.86(-1.85%) |
Mar 19, 2019 | 47.41 | 47.88 | 46.28 | 46.78 | 2,522,862 | -0.04(-0.08%) |
Mar 18, 2019 | 46.24 | 46.89 | 46.13 | 46.82 | 1,495,129 | +0.34(+0.73%) |
Mar 15, 2019 | 46.12 | 46.91 | 45.42 | 46.48 | 2,664,507 | +0.74(+1.62%) |
Mar 14, 2019 | 45.66 | 45.99 | 45.29 | 45.74 | 1,324,884 | +0.04(+0.08%) |
Mar 13, 2019 | 45.45 | 46.06 | 45.01 | 45.70 | 2,649,132 | +0.76(+1.70%) |
Mar 12, 2019 | 45.11 | 45.53 | 44.71 | 44.94 | 2,561,629 | -0.46(-1.01%) |
Mar 11, 2019 | 43.36 | 45.45 | 43.17 | 45.40 | 2,818,829 | +1.06(+2.39%) |
Mar 08, 2019 | 43.37 | 44.42 | 43.32 | 44.34 | 2,439,017 | -0.08(-0.17%) |
Mar 07, 2019 | 45.24 | 45.29 | 43.78 | 44.42 | 3,713,141 | -1.11(-2.44%) |
Mar 06, 2019 | 46.29 | 46.41 | 45.29 | 45.53 | 2,557,544 | -0.69(-1.50%) |
Mar 05, 2019 | 46.28 | 46.60 | 45.82 | 46.22 | 1,970,158 | -0.14(-0.29%) |
Mar 04, 2019 | 48.06 | 48.19 | 45.18 | 46.36 | 4,919,154 | -1.11(-2.34%) |
Mar 01, 2019 | 47.86 | 48.10 | 46.86 | 47.47 | 2,592,309 | +0.58(+1.23%) |
Feb 28, 2019 | 47.18 | 47.47 | 46.76 | 46.89 | 1,481,631 | -0.33(-0.70%) |
Feb 27, 2019 | 47.22 | 47.53 | 46.62 | 47.22 | 2,607,909 | -0.40(-0.83%) |
Feb 26, 2019 | 47.29 | 48.13 | 47.09 | 47.62 | 1,751,673 | -0.17(-0.35%) |
Feb 25, 2019 | 48.34 | 48.61 | 47.74 | 47.79 | 2,506,533 | +0.36(+0.75%) |
Feb 22, 2019 | 46.93 | 47.54 | 46.81 | 47.43 | 3,212,303 | +0.97(+2.08%) |
Feb 21, 2019 | 46.76 | 46.93 | 45.99 | 46.46 | 2,164,208 | -0.60(-1.28%) |
Feb 20, 2019 | 46.72 | 47.25 | 46.47 | 47.07 | 2,297,765 | +0.34(+0.73%) |
Feb 19, 2019 | 46.26 | 47.10 | 46.26 | 46.72 | 1,876,098 | +0.08(+0.17%) |
Feb 15, 2019 | 45.38 | 46.66 | 45.28 | 46.65 | 2,631,407 | +2.28(+5.13%) |
Feb 14, 2019 | 44.13 | 44.96 | 43.66 | 44.37 | 2,098,777 | -0.40(-0.89%) |
Feb 13, 2019 | 44.67 | 45.24 | 44.48 | 44.77 | 2,214,530 | +0.62(+1.41%) |
Feb 12, 2019 | 43.25 | 44.36 | 43.25 | 44.14 | 2,958,540 | +1.82(+4.29%) |
Feb 11, 2019 | 42.96 | 43.07 | 42.08 | 42.33 | 1,833,847 | -0.25(-0.58%) |
Feb 08, 2019 | 42.17 | 42.57 | 41.45 | 42.57 | 2,458,669 | -0.32(-0.76%) |
Feb 07, 2019 | 43.10 | 43.63 | 41.99 | 42.90 | 4,168,753 | -1.02(-2.32%) |
Feb 06, 2019 | 43.81 | 44.16 | 43.51 | 43.92 | 1,284,164 | -0.03(-0.08%) |
Feb 05, 2019 | 43.65 | 44.09 | 43.42 | 43.95 | 2,167,274 | +0.83(+1.93%) |
Feb 04, 2019 | 42.19 | 43.13 | 41.82 | 43.12 | 1,899,137 | +0.85(+2.01%) |
Feb 01, 2019 | 42.33 | 42.92 | 41.86 | 42.27 | 3,340,770 | +0.28(+0.67%) |
Jan 31, 2019 | 41.46 | 42.20 | 41.18 | 41.99 | 3,502,906 | -0.07(-0.16%) |
Jan 30, 2019 | 41.27 | 42.50 | 40.95 | 42.06 | 3,422,574 | +2.10(+5.25%) |
Jan 29, 2019 | 39.76 | 40.39 | 39.57 | 39.96 | 2,010,397 | +0.27(+0.68%) |
Jan 28, 2019 | 39.45 | 39.70 | 38.68 | 39.69 | 2,559,170 | -1.04(-2.56%) |
Jan 25, 2019 | 40.83 | 41.34 | 40.44 | 40.73 | 3,516,404 | +0.91(+2.28%) |
Jan 24, 2019 | 39.85 | 40.21 | 39.20 | 39.82 | 2,412,407 | -0.18(-0.45%) |
Jan 23, 2019 | 40.22 | 40.58 | 38.68 | 40.00 | 4,046,019 | +0.80(+2.03%) |
Jan 22, 2019 | 39.84 | 40.04 | 38.36 | 39.20 | 4,122,760 | -1.48(-3.64%) |
Jan 18, 2019 | 40.02 | 40.87 | 39.47 | 40.68 | 4,278,933 | +1.64(+4.20%) |
Jan 17, 2019 | 37.78 | 39.52 | 37.76 | 39.04 | 2,825,252 | +0.83(+2.16%) |
Jan 16, 2019 | 37.93 | 38.65 | 37.84 | 38.22 | 2,414,240 | +0.60(+1.59%) |
Jan 15, 2019 | 36.82 | 37.78 | 36.79 | 37.62 | 2,697,095 | +0.79(+2.14%) |
Jan 14, 2019 | 36.34 | 37.15 | 36.21 | 36.83 | 1,755,788 | -0.47(-1.26%) |
Jan 11, 2019 | 36.81 | 37.30 | 36.38 | 37.30 | 2,140,087 | -0.04(-0.10%) |
Jan 10, 2019 | 36.25 | 37.40 | 35.96 | 37.34 | 2,551,170 | +0.51(+1.38%) |
Jan 09, 2019 | 36.86 | 37.29 | 36.35 | 36.83 | 2,928,158 | +0.46(+1.26%) |
Jan 08, 2019 | 36.41 | 36.72 | 35.42 | 36.37 | 2,725,590 | +1.16(+3.31%) |
Jan 07, 2019 | 35.00 | 35.93 | 34.18 | 35.21 | 3,635,287 | +0.47(+1.35%) |
Jan 04, 2019 | 33.03 | 35.14 | 32.85 | 34.74 | 5,454,378 | +3.10(+9.79%) |
Jan 03, 2019 | 33.63 | 33.69 | 31.46 | 31.64 | 5,419,136 | -2.91(-8.44%) |
Jan 02, 2019 | 32.81 | 34.86 | 32.70 | 34.55 | 3,263,597 | +0.08(+0.24%) |
Dec 31, 2018 | 34.13 | 34.51 | 33.58 | 34.47 | 2,855,656 | +1.15(+3.44%) |
Dec 28, 2018 | 34.31 | 34.76 | 33.00 | 33.33 | 5,337,082 | -0.34(-1.02%) |
Dec 27, 2018 | 31.26 | 33.72 | 29.97 | 33.67 | 5,484,486 | +1.08(+3.31%) |
Dec 26, 2018 | 28.91 | 32.60 | 28.04 | 32.59 | 6,736,236 | +4.11(+14.42%) |
Dec 24, 2018 | 30.30 | 30.68 | 28.41 | 28.48 | 3,611,728 | -2.59(-8.33%) |
Dec 21, 2018 | 33.05 | 34.57 | 30.90 | 31.07 | 4,773,442 | -1.84(-5.58%) |
Dec 20, 2018 | 34.45 | 34.79 | 31.92 | 32.91 | 5,821,787 | -2.07(-5.91%) |
Dec 19, 2018 | 36.80 | 38.48 | 34.26 | 34.97 | 5,231,069 | -1.67(-4.55%) |
Dec 18, 2018 | 37.22 | 37.83 | 35.90 | 36.64 | 3,095,100 | +0.28(+0.77%) |
Dec 17, 2018 | 38.07 | 38.67 | 35.61 | 36.36 | 4,463,122 | -2.35(-6.07%) |
Dec 14, 2018 | 39.99 | 40.40 | 38.39 | 38.71 | 3,902,260 | -2.50(-6.06%) |
Dec 13, 2018 | 41.22 | 41.94 | 40.59 | 41.21 | 2,044,079 | +0.29(+0.71%) |
Dec 12, 2018 | 41.68 | 42.37 | 40.85 | 40.92 | 2,630,954 | +0.80(+1.98%) |
Dec 11, 2018 | 42.23 | 42.24 | 39.37 | 40.13 | 3,441,261 | -0.28(-0.69%) |
Dec 10, 2018 | 40.02 | 40.77 | 37.70 | 40.41 | 4,843,269 | +0.18(+0.46%) |
Dec 07, 2018 | 42.96 | 43.91 | 39.69 | 40.22 | 4,420,030 | -2.84(-6.59%) |
Dec 06, 2018 | 41.25 | 43.09 | 39.43 | 43.06 | 6,704,996 | -0.60(-1.38%) |
Dec 04, 2018 | 47.44 | 47.61 | 43.40 | 43.66 | 4,283,480 | -4.32(-9.00%) |
Dec 03, 2018 | 48.88 | 48.88 | 47.14 | 47.98 | 2,743,950 | +1.70(+3.68%) |
Nov 30, 2018 | 44.96 | 46.47 | 44.87 | 46.28 | 1,844,671 | +1.03(+2.27%) |
Nov 29, 2018 | 45.23 | 46.02 | 44.55 | 45.25 | 1,774,590 | -0.14(-0.32%) |
Nov 28, 2018 | 43.08 | 45.41 | 42.75 | 45.40 | 2,474,337 | +3.19(+7.56%) |
Nov 27, 2018 | 41.04 | 42.22 | 40.50 | 42.21 | 1,508,737 | +0.54(+1.31%) |
Nov 26, 2018 | 40.96 | 41.81 | 40.81 | 41.66 | 2,013,615 | +1.76(+4.41%) |
Nov 23, 2018 | 40.05 | 40.51 | 39.86 | 39.90 | 940,286 | -0.91(-2.23%) |
Nov 21, 2018 | 40.81 | 40.81 | 40.81 | 0 | +0.06(+0.14%) | |
Nov 20, 2018 | 41.74 | 42.04 | 40.27 | 40.76 | 3,830,810 | -2.99(-6.84%) |
Nov 19, 2018 | 45.60 | 45.73 | 43.04 | 43.75 | 1,886,491 | -2.12(-4.62%) |
Nov 16, 2018 | 44.65 | 46.35 | 44.43 | 45.87 | 1,912,323 | +0.65(+1.44%) |
Nov 15, 2018 | 43.58 | 45.52 | 42.59 | 45.22 | 2,776,488 | +1.21(+2.76%) |
Nov 14, 2018 | 46.08 | 46.26 | 43.24 | 44.00 | 2,084,183 | -1.09(-2.43%) |
Nov 13, 2018 | 45.55 | 46.33 | 44.63 | 45.10 | 1,967,703 | -0.60(-1.31%) |
Nov 12, 2018 | 48.86 | 48.92 | 45.43 | 45.70 | 2,943,073 | -3.42(-6.97%) |
Nov 09, 2018 | 49.63 | 49.86 | 48.49 | 49.12 | 2,598,601 | -1.14(-2.27%) |
Nov 08, 2018 | 49.97 | 50.73 | 49.60 | 50.26 | 2,439,813 | +0.28(+0.56%) |
Nov 07, 2018 | 48.22 | 50.12 | 47.74 | 49.98 | 2,495,330 | +2.94(+6.26%) |
Nov 06, 2018 | 46.21 | 47.12 | 46.01 | 47.04 | 1,188,670 | +0.97(+2.10%) |
Nov 05, 2018 | 45.14 | 46.33 | 45.04 | 46.07 | 1,474,188 | +1.06(+2.34%) |
Nov 02, 2018 | 46.64 | 46.72 | 44.02 | 45.01 | 2,590,716 | -0.68(-1.50%) |
Nov 01, 2018 | 44.92 | 45.77 | 44.24 | 45.70 | 2,002,955 | +1.38(+3.12%) |
Oct 31, 2018 | 44.28 | 45.45 | 43.98 | 44.31 | 2,273,158 | +1.22(+2.83%) |
Oct 30, 2018 | 40.87 | 43.21 | 40.79 | 43.09 | 2,094,014 | +2.14(+5.22%) |
Oct 29, 2018 | 43.25 | 43.95 | 39.25 | 40.95 | 3,454,943 | -1.21(-2.87%) |
Oct 26, 2018 | 42.55 | 43.38 | 40.90 | 42.16 | 3,924,880 | -1.61(-3.68%) |
Oct 25, 2018 | 42.51 | 44.36 | 42.01 | 43.77 | 2,351,101 | +2.04(+4.88%) |
Oct 24, 2018 | 45.39 | 45.58 | 41.46 | 41.74 | 3,070,770 | -3.25(-7.23%) |
Oct 23, 2018 | 43.39 | 45.61 | 42.69 | 44.99 | 3,906,620 | -0.69(-1.52%) |
Oct 22, 2018 | 46.74 | 46.98 | 45.22 | 45.68 | 2,018,081 | -0.65(-1.39%) |
Oct 19, 2018 | 46.48 | 47.27 | 45.86 | 46.33 | 2,128,355 | +0.35(+0.77%) |
Oct 18, 2018 | 47.35 | 47.72 | 45.21 | 45.97 | 3,227,533 | -1.90(-3.97%) |
Oct 17, 2018 | 47.78 | 48.41 | 46.57 | 47.87 | 2,773,269 | -0.41(-0.86%) |
Oct 16, 2018 | 46.62 | 48.44 | 46.25 | 48.29 | 2,421,576 | +2.88(+6.33%) |
Oct 15, 2018 | 45.69 | 46.66 | 45.36 | 45.41 | 1,942,484 | -0.44(-0.96%) |
Oct 12, 2018 | 46.51 | 46.57 | 44.12 | 45.85 | 3,422,467 | +1.51(+3.41%) |
Oct 11, 2018 | 46.80 | 47.85 | 43.54 | 44.34 | 5,258,827 | -3.28(-6.88%) |
Oct 10, 2018 | 52.34 | 52.34 | 47.39 | 47.61 | 3,367,079 | -4.82(-9.20%) |
Oct 09, 2018 | 52.59 | 53.07 | 51.78 | 52.44 | 1,211,159 | -0.35(-0.67%) |
Oct 08, 2018 | 51.76 | 53.00 | 51.16 | 52.79 | 1,579,485 | +0.26(+0.49%) |
Oct 05, 2018 | 53.74 | 53.85 | 51.62 | 52.53 | 1,771,623 | -1.02(-1.91%) |
Oct 04, 2018 | 54.55 | 54.58 | 52.64 | 53.56 | 2,394,874 | -1.25(-2.28%) |
Oct 03, 2018 | 55.27 | 55.52 | 54.55 | 54.80 | 1,242,315 | +0.28(+0.51%) |
Oct 02, 2018 | 53.66 | 54.77 | 53.60 | 54.52 | 1,106,779 | +0.68(+1.26%) |
Oct 01, 2018 | 53.62 | 54.24 | 53.41 | 53.84 | 1,487,860 | +1.24(+2.36%) |
Sep 28, 2018 | 52.12 | 52.93 | 52.07 | 52.60 | 988,016 | +0.10(+0.19%) |
Sep 27, 2018 | 52.58 | 53.20 | 52.15 | 52.50 | 1,099,487 | +0.24(+0.46%) |
Sep 26, 2018 | 52.97 | 53.51 | 52.01 | 52.26 | 917,475 | -0.63(-1.19%) |
Sep 25, 2018 | 53.64 | 53.70 | 52.75 | 52.89 | 1,075,795 | -0.39(-0.74%) |
Sep 24, 2018 | 54.17 | 54.17 | 53.19 | 53.29 | 1,733,881 | -1.06(-1.95%) |
Sep 21, 2018 | 54.62 | 54.64 | 54.02 | 54.35 | 1,139,807 | +0.41(+0.77%) |
Sep 20, 2018 | 53.35 | 54.11 | 53.31 | 53.93 | 1,240,032 | +1.48(+2.82%) |
Sep 19, 2018 | 51.59 | 52.74 | 51.59 | 52.45 | 807,427 | +0.94(+1.82%) |
Sep 18, 2018 | 50.65 | 51.88 | 50.54 | 51.51 | 936,861 | +1.12(+2.22%) |
Sep 17, 2018 | 50.78 | 51.13 | 50.25 | 50.40 | 667,242 | -0.54(-1.06%) |
Sep 14, 2018 | 51.16 | 51.30 | 50.47 | 50.94 | 1,039,925 | +0.02(+0.04%) |
Sep 13, 2018 | 50.69 | 51.17 | 50.46 | 50.92 | 986,675 | +0.90(+1.79%) |
Sep 12, 2018 | 50.00 | 50.91 | 49.67 | 50.02 | 1,535,956 | +0.10(+0.20%) |
Sep 11, 2018 | 48.88 | 50.20 | 48.70 | 49.92 | 698,139 | +0.63(+1.27%) |
Sep 10, 2018 | 50.21 | 50.31 | 49.28 | 49.29 | 799,951 | -0.35(-0.71%) |
Sep 07, 2018 | 49.56 | 50.14 | 49.05 | 49.65 | 1,188,813 | -0.44(-0.88%) |
Sep 06, 2018 | 50.06 | 50.55 | 49.40 | 50.09 | 1,173,349 | +0.13(+0.27%) |
Sep 05, 2018 | 49.45 | 50.14 | 49.35 | 49.95 | 987,549 | +0.14(+0.29%) |
Sep 04, 2018 | 49.46 | 49.92 | 48.98 | 49.81 | 950,151 | -0.03(-0.06%) |
Aug 31, 2018 | 49.84 | 49.84 | 49.84 | 0 | -0.19(-0.38%) | |
Aug 30, 2018 | 50.43 | 50.66 | 49.68 | 50.03 | 2,088,201 | -0.81(-1.59%) |
Aug 29, 2018 | 50.53 | 51.05 | 50.29 | 50.84 | 1,222,897 | +0.39(+0.77%) |
Aug 28, 2018 | 50.83 | 50.83 | 50.28 | 50.45 | 1,192,415 | +0.10(+0.19%) |
Aug 27, 2018 | 49.71 | 50.42 | 49.64 | 50.35 | 1,663,422 | +1.56(+3.19%) |
Aug 24, 2018 | 48.47 | 49.02 | 48.39 | 48.80 | 1,271,043 | +0.73(+1.51%) |
Aug 23, 2018 | 48.25 | 48.69 | 47.81 | 48.07 | 1,178,222 | -0.46(-0.95%) |
Aug 22, 2018 | 48.96 | 49.08 | 48.45 | 48.53 | 1,266,622 | -0.48(-0.98%) |
Aug 21, 2018 | 48.94 | 49.37 | 48.83 | 49.01 | 1,442,324 | +0.37(+0.75%) |
Aug 20, 2018 | 48.47 | 48.83 | 48.39 | 48.65 | 1,291,368 | +0.52(+1.07%) |
Aug 17, 2018 | 47.35 | 48.48 | 47.32 | 48.13 | 1,862,231 | +0.63(+1.32%) |
Aug 16, 2018 | 46.70 | 47.79 | 46.65 | 47.51 | 2,024,358 | +2.13(+4.70%) |
Aug 15, 2018 | 45.35 | 45.51 | 44.27 | 45.37 | 2,059,512 | -0.72(-1.57%) |
Aug 14, 2018 | 45.91 | 46.29 | 45.58 | 46.10 | 906,712 | +0.57(+1.26%) |
Aug 13, 2018 | 46.24 | 46.52 | 45.29 | 45.52 | 1,533,747 | -0.64(-1.39%) |
Aug 10, 2018 | 46.31 | 46.51 | 45.68 | 46.16 | 1,780,831 | -1.02(-2.16%) |
Aug 09, 2018 | 47.56 | 47.81 | 47.12 | 47.18 | 955,168 | -0.34(-0.72%) |
Aug 08, 2018 | 47.77 | 47.77 | 47.37 | 47.53 | 795,802 | -0.24(-0.50%) |
Aug 07, 2018 | 47.73 | 48.13 | 47.53 | 47.77 | 1,162,324 | +0.70(+1.49%) |
Aug 06, 2018 | 46.79 | 47.29 | 46.40 | 47.06 | 1,202,254 | +0.24(+0.51%) |
Aug 03, 2018 | 46.05 | 46.89 | 46.05 | 46.82 | 1,232,004 | +0.71(+1.54%) |
Aug 02, 2018 | 45.27 | 46.31 | 45.02 | 46.12 | 1,273,290 | -0.06(-0.13%) |
Aug 01, 2018 | 46.69 | 47.02 | 45.88 | 46.17 | 809,410 | -0.44(-0.95%) |
Jul 31, 2018 | 46.52 | 47.04 | 46.44 | 46.62 | 1,178,035 | +0.55(+1.19%) |
Jul 30, 2018 | 46.93 | 47.12 | 45.95 | 46.07 | 1,661,335 | -0.80(-1.72%) |
Jul 27, 2018 | 47.40 | 47.56 | 46.41 | 46.87 | 2,302,663 | -0.40(-0.86%) |
Jul 26, 2018 | 46.93 | 47.61 | 46.93 | 47.28 | 1,940,996 | +0.59(+1.26%) |
Jul 25, 2018 | 45.47 | 46.78 | 45.04 | 46.69 | 1,958,684 | +0.91(+2.00%) |
Jul 24, 2018 | 45.29 | 46.00 | 45.18 | 45.77 | 1,741,749 | +1.05(+2.36%) |
Jul 23, 2018 | 44.68 | 44.89 | 44.38 | 44.72 | 728,500 | -0.06(-0.13%) |
Jul 20, 2018 | 44.49 | 45.14 | 44.43 | 44.78 | 999,192 | -0.05(-0.11%) |
Jul 19, 2018 | 45.03 | 45.30 | 44.75 | 44.82 | 1,593,561 | -0.72(-1.59%) |
Jul 18, 2018 | 45.20 | 45.61 | 45.00 | 45.55 | 1,619,074 | +0.44(+0.97%) |
Jul 17, 2018 | 44.67 | 45.29 | 44.39 | 45.11 | 1,894,399 | +0.27(+0.61%) |
Jul 16, 2018 | 44.64 | 44.85 | 44.38 | 44.83 | 1,163,506 | +0.27(+0.62%) |
Jul 13, 2018 | 44.03 | 44.70 | 43.91 | 44.56 | 1,760,240 | +0.46(+1.05%) |
Jul 12, 2018 | 44.01 | 44.18 | 43.52 | 44.10 | 1,804,092 | +1.14(+2.66%) |
Jul 11, 2018 | 43.00 | 43.53 | 42.75 | 42.96 | 2,211,271 | -1.16(-2.63%) |
Jul 10, 2018 | 43.79 | 44.25 | 43.70 | 44.12 | 1,801,509 | +0.71(+1.64%) |
Jul 09, 2018 | 42.28 | 43.48 | 42.27 | 43.40 | 2,154,804 | +1.70(+4.06%) |
Jul 06, 2018 | 41.10 | 42.04 | 40.84 | 41.71 | 1,837,826 | +0.51(+1.24%) |
Jul 05, 2018 | 41.28 | 40.31 | 41.20 | 1,641,714 | +0.86(+2.12%) | |
Jul 03, 2018 | 40.34 | 40.34 | 40.34 | 0 | -0.59(-1.44%) | |
Jul 02, 2018 | 39.97 | 41.00 | 39.78 | 40.93 | 2,279,738 | +0.10(+0.24%) |
Jun 29, 2018 | 41.98 | 40.80 | 40.83 | 1,622,637 | +0.32(+0.78%) | |
Jun 28, 2018 | 39.73 | 40.97 | 39.42 | 40.51 | 2,117,219 | +0.43(+1.07%) |
Jun 27, 2018 | 41.19 | 42.31 | 40.04 | 40.09 | 2,933,203 | -0.80(-1.97%) |
Jun 26, 2018 | 40.96 | 41.39 | 40.67 | 40.89 | 1,449,110 | +0.15(+0.38%) |
Jun 25, 2018 | 41.66 | 41.76 | 39.86 | 40.74 | 4,439,100 | -1.69(-3.97%) |
Jun 22, 2018 | 42.56 | 42.88 | 42.33 | 42.42 | 1,850,933 | +0.53(+1.28%) |
Jun 21, 2018 | 42.60 | 42.60 | 41.55 | 41.89 | 2,544,880 | -1.04(-2.42%) |
Jun 20, 2018 | 43.77 | 43.77 | 42.74 | 42.93 | 2,338,315 | -0.18(-0.43%) |
Jun 19, 2018 | 43.29 | 42.40 | 43.11 | 3,503,101 | -1.53(-3.43%) | |
Jun 18, 2018 | 44.24 | 44.74 | 43.80 | 44.64 | 1,663,638 | -0.62(-1.37%) |
Jun 15, 2018 | 45.45 | 44.16 | 45.26 | 2,705,785 | -0.46(-1.00%) | |
Jun 14, 2018 | 46.33 | 46.52 | 45.45 | 45.72 | 1,614,500 | -0.07(-0.16%) |
Jun 13, 2018 | 46.56 | 46.67 | 45.74 | 45.79 | 1,518,768 | -0.71(-1.53%) |
Jun 12, 2018 | 46.73 | 46.73 | 46.06 | 46.50 | 1,675,011 | -0.02(-0.04%) |
Jun 11, 2018 | 46.65 | 46.92 | 46.30 | 46.52 | 1,383,856 | +0.06(+0.13%) |
Jun 08, 2018 | 45.81 | 46.51 | 45.62 | 46.46 | 1,784,068 | +0.40(+0.88%) |
Jun 07, 2018 | 45.88 | 46.51 | 45.62 | 46.06 | 2,707,629 | +0.57(+1.26%) |
Jun 06, 2018 | 45.49 | 45.48 | 2,282,965 | +1.82(+4.17%) | ||
Jun 05, 2018 | 43.75 | 43.91 | 43.23 | 43.66 | 1,676,336 | -0.10(-0.22%) |
Jun 04, 2018 | 43.53 | 44.02 | 43.45 | 43.76 | 1,832,339 | +0.94(+2.20%) |